Skip to main content
Hashdex Nasdaq Crypto Index US ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
23.43
-0.85 (-3.50%)
At close: Dec 5, 2025, 4:00 PM EST
24.26
+0.83 (3.54%)
After-hours: Dec 5, 2025, 6:55 PM EST

NCIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8124.1323.1323.4323.43-3.50%29,895
Dec 4, 202524.5524.5823.9524.2824.28-0.40%27,793
Dec 3, 202524.3024.5224.0124.3824.382.34%65,334
Dec 2, 202523.1124.1223.0723.8223.826.91%66,326
Dec 1, 202522.5822.6021.8722.2822.28-7.51%50,431
Nov 28, 202526.4327.5323.8324.0924.091.00%78,858
Nov 26, 202523.2923.9622.9123.8523.853.20%84,559
Nov 25, 202523.1123.2722.7423.1123.11-1.96%26,453
Nov 24, 202522.5423.6122.5323.5823.586.73%194,425
Nov 21, 202521.7822.3821.5822.0922.09-2.49%41,299
Nov 20, 202523.9923.9922.5522.6522.65-3.15%15,903
Nov 19, 202523.8124.2123.1023.3923.39-4.06%62,569
Nov 18, 202523.9624.6723.8624.3824.381.45%37,862
Nov 17, 202524.6525.0123.8824.0324.03-2.70%43,845
Nov 14, 202524.9725.5724.7024.7024.70-3.60%11,246
Nov 13, 202526.9127.0025.5825.6225.62-3.85%29,584
Nov 12, 202527.5727.6426.6026.6526.65-1.38%32,825
Nov 11, 202527.4927.4926.9227.0227.02-3.42%11,602
Nov 10, 202528.0028.0527.5527.9827.982.48%39,900
Nov 7, 202526.1327.3625.9527.3027.303.69%17,033
Nov 6, 202527.0027.0026.1726.3326.33-3.94%30,530
Nov 5, 202526.8827.5226.6127.4127.413.79%49,822
Nov 4, 202527.0327.5625.9526.4126.41-5.10%37,008
Nov 3, 202528.8628.8627.6727.8327.83-4.56%30,612
Oct 31, 202529.0329.4228.8429.1629.163.59%37,555
Oct 30, 202528.7729.0828.1128.1528.15-4.35%29,547
Oct 29, 202530.3430.3429.1429.4329.43-2.62%18,767
Oct 28, 202530.7630.8630.1930.2230.22-1.64%49,768
Oct 27, 202530.6530.9130.4530.7330.734.47%82,009
Oct 24, 202529.5329.5529.1629.4129.410.75%10,613
Oct 23, 202529.0229.5428.8529.1929.192.28%11,308
Oct 22, 202529.3429.3428.5328.5428.54-4.27%24,950
Oct 21, 202528.9330.4128.8029.8129.810.91%31,430
Oct 20, 202529.7029.7729.2829.5529.553.91%34,520
Oct 17, 202528.0528.8227.7628.4328.43-1.08%60,874
Oct 16, 202529.6829.7328.6728.7528.74-2.81%34,704
Oct 15, 202529.8030.0229.4829.5829.58-1.72%11,255
Oct 14, 202529.5130.4229.2930.0930.09-2.99%35,054
Oct 13, 202530.5631.1730.3931.0231.020.06%40,925
Oct 10, 202532.6932.8430.8331.0031.00-4.25%24,811
Oct 9, 202532.9633.0532.2132.3832.38-2.60%19,347
Oct 8, 202532.9633.4032.8133.2433.241.49%27,162
Oct 7, 202533.8833.8832.5732.7632.75-3.63%55,231
Oct 6, 202533.7334.2633.6133.9933.992.16%35,222
Oct 3, 202532.9033.3532.5733.2733.271.26%21,930
Oct 2, 202532.3232.9232.1532.8632.863.19%38,595
Oct 1, 202531.6431.9931.5831.8431.843.12%57,542
Sep 30, 202530.7030.9430.4530.8830.88-0.29%95,135
Sep 29, 202530.4130.9830.4130.9730.974.67%42,177
Sep 26, 202529.7229.9229.2929.5929.590.61%29,227
Sep 25, 202530.4330.4429.0829.4129.41-4.53%39,205
Sep 24, 202530.6531.0330.6330.8130.811.59%34,171
Sep 23, 202530.6630.6930.3230.3230.32-0.68%5,385
Sep 22, 202531.0931.0930.5230.5330.53-3.17%36,364
Sep 19, 202531.9731.9731.5331.5331.53-2.30%20,023
Sep 18, 202532.2732.4332.1832.2732.271.69%33,908
Sep 17, 202531.9531.9531.5531.7431.74-0.85%16,186
Sep 16, 202531.7332.3431.4732.0132.011.15%43,853
Sep 15, 202531.8931.8931.4731.6431.64-1.62%15,072
Sep 12, 202531.6832.1731.4932.1732.162.62%19,668
Sep 11, 202531.3631.4231.1931.3431.341.27%38,849
Sep 10, 202531.1431.3630.9530.9530.951.61%9,380
Sep 9, 202531.1031.1030.3630.4630.46-0.70%33,633
Sep 8, 202530.8130.9730.6830.6830.670.40%17,235
Sep 5, 202531.0931.1730.2130.5530.551.25%20,751
Sep 4, 202530.5230.5230.1030.1830.18-2.31%19,272
Sep 3, 202530.6831.0130.6730.8930.891.91%17,270
Sep 2, 202529.9930.6829.9930.3130.311.50%14,834
Aug 29, 202530.4530.4529.7729.8629.86-3.12%31,938
Aug 28, 202531.2331.2330.8330.8330.83-0.47%19,599
Aug 27, 202530.8431.1630.8430.9730.970.49%23,260
Aug 26, 202530.4930.8230.3330.8230.821.05%26,570
Aug 25, 202531.4331.6430.5030.5030.50-5.77%35,339
Aug 22, 202530.5832.4730.5532.3732.375.92%21,154
Aug 21, 202530.9031.0730.5530.5630.56-2.13%8,746
Aug 20, 202530.7031.3130.7031.2231.221.65%29,053
Aug 19, 202531.5731.5730.7230.7230.72-3.20%4,833
Aug 18, 202531.9131.9931.4531.7331.73-0.43%15,381
Aug 15, 202532.3432.3731.8731.8731.87-1.45%3,443
Aug 14, 202532.4232.6232.2332.3432.34-3.80%14,969
Aug 13, 202533.1233.6132.7833.6133.612.94%21,777
Aug 12, 202532.3332.7532.3032.6532.651.60%10,770
Aug 11, 202532.2532.6632.1432.1432.142.61%19,321
Aug 8, 202531.3831.4331.0731.3231.32-0.09%8,982
Aug 7, 202530.9931.3530.9931.3531.352.41%1,695
Aug 6, 202530.2931.0130.2930.6130.611.73%15,739
Aug 5, 202530.3030.3329.8630.0930.09-1.30%6,530
Aug 4, 202530.4230.7930.4230.4930.491.86%19,635
Aug 1, 202530.5330.6029.9329.9329.93-3.44%31,947
Jul 31, 202531.3231.5131.0031.0031.00-0.21%12,872
Jul 30, 202531.2331.5130.7731.0631.06-0.47%9,061
Jul 29, 202531.6231.6831.1431.2131.21-0.46%6,021
Jul 28, 202531.5731.5731.2831.3531.351.59%25,753
Jul 25, 202530.7730.8930.4730.8630.86-1.94%13,600
Jul 24, 202531.2631.5831.1331.4731.470.97%10,914
Jul 23, 202531.2331.3031.0031.1731.17-0.94%12,491
Jul 22, 202531.5531.6031.2431.4631.461.58%2,628
Jul 21, 202531.4431.6630.9630.9730.970.27%18,761
Jul 18, 202531.4631.4630.8530.8930.89-0.64%17,236
Jul 17, 202530.8331.3130.8331.0931.090.05%4,047